|
Closing price on 2/8/2018
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
505,370 |
| Split-adjusted Price |
4.89 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
+0.45 / +2.81%
|
16.30
|
16.50
|
16.00
|
16.45
|
16.26
|
4.89
|
505,370
|
|
|
2/7/2018
|
-0.35 / -2.14%
|
16.35
|
17.00
|
16.00
|
16.00
|
16.18
|
4.76
|
256,730
|
|
|
2/6/2018
|
-0.15 / -0.91%
|
16.00
|
16.40
|
15.35
|
16.35
|
15.48
|
4.86
|
336,330
|
|
|
2/5/2018
|
-1.20 / -6.78%
|
17.70
|
17.95
|
16.50
|
16.50
|
16.79
|
4.91
|
282,530
|
|
|
2/2/2018
|
-0.05 / -0.28%
|
18.20
|
18.20
|
17.50
|
17.70
|
17.59
|
5.26
|
54,530
|
|
|
2/1/2018
|
-0.20 / -1.11%
|
18.00
|
18.45
|
17.75
|
17.75
|
17.94
|
5.28
|
74,120
|
|
|
1/31/2018
|
+0.30 / +1.70%
|
18.00
|
18.50
|
17.95
|
17.95
|
18.01
|
5.34
|
568,950
|
|
|
1/30/2018
|
-0.35 / -1.94%
|
18.00
|
18.30
|
17.60
|
17.65
|
17.83
|
5.25
|
43,920
|
|
|
1/29/2018
|
-0.65 / -3.49%
|
18.50
|
18.80
|
17.90
|
18.00
|
18.04
|
5.35
|
98,400
|
|
|
1/26/2018
|
-0.15 / -0.80%
|
19.00
|
19.00
|
18.50
|
18.65
|
18.69
|
5.55
|
4,280
|
|
|
1/25/2018
|
-0.30 / -1.57%
|
19.50
|
19.55
|
18.00
|
18.80
|
18.57
|
5.59
|
291,340
|
|
|
1/22/2018
|
-0.70 / -3.54%
|
19.80
|
19.80
|
19.00
|
19.10
|
19.25
|
5.68
|
26,480
|
|
|
1/19/2018
|
0.00 / 0.00%
|
19.80
|
19.90
|
18.80
|
19.80
|
19.43
|
5.89
|
121,180
|
|
|
1/18/2018
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.67
|
5.89
|
33,510
|
|
|
1/17/2018
|
0.00 / 0.00%
|
19.90
|
19.95
|
19.70
|
19.90
|
19.82
|
5.92
|
23,310
|
|
|
1/16/2018
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.83
|
5.92
|
45,480
|
|
|
1/15/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.92
|
5.95
|
103,690
|
|
|
1/12/2018
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.80
|
20.00
|
19.99
|
5.95
|
92,530
|
|
|
1/11/2018
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.50
|
20.00
|
19.84
|
5.95
|
209,250
|
|
|
1/10/2018
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.80
|
20.00
|
19.91
|
5.95
|
96,670
|
|
|
1/9/2018
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.85
|
5.92
|
207,920
|
|
|
1/8/2018
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.70
|
20.00
|
19.84
|
5.95
|
511,960
|
|
|
1/5/2018
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.35
|
5.95
|
171,640
|
|
|
1/4/2018
|
+0.55 / +2.69%
|
20.50
|
21.50
|
20.50
|
21.00
|
21.11
|
6.25
|
372,580
|
|
|
1/3/2018
|
+0.25 / +1.24%
|
20.20
|
20.45
|
19.90
|
20.45
|
20.17
|
6.08
|
184,360
|
|
|
1/2/2018
|
+0.20 / +1.00%
|
20.00
|
20.45
|
19.90
|
20.20
|
19.99
|
6.01
|
34,220
|
|
|
12/29/2017
|
+0.25 / +1.27%
|
19.90
|
20.25
|
19.90
|
20.00
|
20.02
|
5.95
|
68,220
|
|
|
12/28/2017
|
+0.20 / +1.02%
|
19.55
|
20.00
|
19.55
|
19.75
|
19.70
|
5.87
|
24,620
|
|
|
12/27/2017
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.50
|
19.55
|
19.56
|
5.81
|
63,960
|
|
|
12/26/2017
|
+0.05 / +0.26%
|
19.50
|
19.95
|
19.40
|
19.55
|
19.72
|
5.81
|
14,250
|
|
|